Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.93 | 18.97 | 18.75 | 18.88 | 1,642,937 | -0.07(-0.39%) |
Sep 29, 2005 | 18.92 | 19.04 | 18.61 | 18.95 | 2,895,834 | +0.11(+0.57%) |
Sep 28, 2005 | 18.51 | 18.98 | 18.51 | 18.85 | 3,633,206 | +0.49(+2.65%) |
Sep 27, 2005 | 18.42 | 18.56 | 18.20 | 18.36 | 3,702,743 | -0.23(-1.22%) |
Sep 26, 2005 | 18.40 | 18.62 | 18.24 | 18.58 | 2,554,151 | +0.11(+0.61%) |
Sep 23, 2005 | 18.47 | 18.49 | 18.22 | 18.47 | 2,109,045 | +0.26(+1.43%) |
Sep 22, 2005 | 18.33 | 18.33 | 17.93 | 18.21 | 2,466,260 | -0.12(-0.65%) |
Sep 21, 2005 | 17.79 | 18.41 | 17.75 | 18.33 | 2,389,663 | +0.75(+4.29%) |
Sep 20, 2005 | 17.75 | 17.81 | 17.56 | 17.58 | 1,700,649 | -0.03(-0.16%) |
Sep 19, 2005 | 17.43 | 17.69 | 17.40 | 17.60 | 1,534,926 | +0.12(+0.71%) |
Sep 16, 2005 | 17.34 | 17.48 | 17.25 | 17.48 | 1,846,429 | +0.30(+1.75%) |
Sep 15, 2005 | 17.05 | 17.26 | 17.05 | 17.18 | 188,137 | +0.37(+2.22%) |
Sep 14, 2005 | 16.76 | 16.81 | 16.66 | 16.81 | 1,658,468 | +0.16(+0.95%) |
Sep 13, 2005 | 16.95 | 16.97 | 16.62 | 16.65 | 1,493,804 | -0.31(-1.84%) |
Sep 12, 2005 | 17.03 | 17.09 | 16.86 | 16.96 | 2,294,183 | -0.08(-0.47%) |
Sep 09, 2005 | 16.70 | 17.09 | 16.16 | 17.04 | 891,270 | +0.36(+2.18%) |
Sep 08, 2005 | 16.62 | 16.74 | 16.59 | 16.68 | 1,076,407 | +0.06(+0.38%) |
Sep 07, 2005 | 16.60 | 16.71 | 16.54 | 16.61 | 1,656,351 | -0.05(-0.27%) |
Sep 06, 2005 | 16.49 | 16.66 | 16.35 | 16.66 | 2,405,194 | +0.37(+2.26%) |
Sep 02, 2005 | 16.15 | 16.32 | 16.10 | 16.29 | 3,295,053 | +0.31(+1.95%) |
Sep 01, 2005 | 15.90 | 16.14 | 15.58 | 15.98 | 2,205,585 | +0.06(+0.39%) |
Aug 31, 2005 | 15.64 | 15.94 | 15.64 | 15.92 | 2,501,557 | +0.44(+2.82%) |
Aug 30, 2005 | 15.50 | 15.54 | 15.34 | 15.48 | 1,259,779 | +0.12(+0.77%) |
Aug 29, 2005 | 15.10 | 15.42 | 15.06 | 15.36 | 1,241,425 | +0.25(+1.65%) |
Aug 26, 2005 | 15.30 | 15.32 | 14.95 | 15.11 | 2,508,970 | -0.21(-1.37%) |
Aug 25, 2005 | 15.28 | 15.35 | 14.91 | 15.32 | 1,319,609 | +0.53(+3.56%) |
Aug 24, 2005 | 14.79 | 15.00 | 14.75 | 14.79 | 2,644,514 | -0.19(-1.25%) |
Aug 23, 2005 | 15.13 | 15.15 | 14.86 | 14.98 | 1,189,713 | -0.33(-2.15%) |
Aug 22, 2005 | 15.01 | 15.37 | 15.01 | 15.31 | 1,821,368 | +0.67(+4.57%) |
Aug 19, 2005 | 15.17 | 15.25 | 14.22 | 14.64 | 4,217,562 | -0.47(-3.11%) |
Aug 18, 2005 | 15.47 | 15.50 | 15.06 | 15.11 | 1,797,895 | -0.39(-2.49%) |
Aug 17, 2005 | 15.57 | 15.57 | 15.43 | 15.50 | 1,060,876 | +0.11(+0.74%) |
Aug 16, 2005 | 15.96 | 15.96 | 15.34 | 15.38 | 2,656,338 | -0.32(-2.06%) |
Aug 15, 2005 | 15.59 | 15.81 | 15.45 | 15.71 | 788,024 | +0.40(+2.59%) |
Aug 12, 2005 | 14.91 | 15.36 | 14.79 | 15.31 | 1,766,833 | -0.03(-0.18%) |
Aug 11, 2005 | 15.90 | 16.01 | 15.16 | 15.34 | 5,102,479 | -0.56(-3.49%) |
Aug 10, 2005 | 15.99 | 16.16 | 15.81 | 15.89 | 2,369,191 | +0.13(+0.83%) |
Aug 09, 2005 | 15.33 | 15.78 | 15.30 | 15.76 | 1,408,913 | +0.52(+3.42%) |
Aug 08, 2005 | 15.33 | 15.45 | 14.73 | 15.24 | 620,006 | +0.11(+0.71%) |
Aug 05, 2005 | 15.41 | 15.41 | 15.04 | 15.13 | 761,903 | -0.02(-0.15%) |
Aug 04, 2005 | 15.37 | 15.45 | 15.13 | 15.16 | 1,980,914 | -0.14(-0.89%) |
Aug 03, 2005 | 15.47 | 15.54 | 15.24 | 15.29 | 3,085,031 | +0.15(+1.01%) |
Aug 02, 2005 | 14.91 | 15.17 | 14.88 | 15.14 | 2,312,185 | +0.45(+3.05%) |
Aug 01, 2005 | 14.50 | 14.78 | 14.42 | 14.69 | 1,937,321 | +0.32(+2.21%) |
Jul 29, 2005 | 14.56 | 14.62 | 14.35 | 14.37 | 2,780,057 | -0.01(-0.04%) |
Jul 28, 2005 | 14.11 | 14.48 | 14.11 | 14.38 | 3,059,793 | +0.37(+2.63%) |
Jul 27, 2005 | 13.77 | 14.05 | 13.57 | 14.01 | 1,506,158 | +0.29(+2.15%) |
Jul 26, 2005 | 13.32 | 13.74 | 13.32 | 13.72 | 4,040,543 | +0.32(+2.37%) |
Jul 25, 2005 | 13.68 | 13.84 | 13.40 | 13.40 | 3,586,260 | -0.80(-5.63%) |
Jul 22, 2005 | 14.40 | 14.45 | 14.12 | 14.20 | 926,744 | -0.31(-2.11%) |
Jul 21, 2005 | 14.57 | 14.61 | 14.37 | 14.51 | 1,129,001 | +0.06(+0.39%) |
Jul 20, 2005 | 14.08 | 14.49 | 14.03 | 14.45 | 763,668 | +0.19(+1.35%) |
Jul 19, 2005 | 14.05 | 14.27 | 14.05 | 14.26 | 1,617,523 | +0.03(+0.20%) |
Jul 18, 2005 | 14.10 | 14.29 | 14.08 | 14.23 | 445,105 | +0.02(+0.16%) |
Jul 15, 2005 | 14.23 | 14.32 | 14.18 | 14.20 | 863,738 | -0.25(-1.72%) |
Jul 14, 2005 | 14.62 | 14.64 | 14.37 | 14.45 | 1,328,610 | +0.00(+0.00%) |
Jul 13, 2005 | 14.45 | 14.60 | 14.41 | 14.45 | 2,428,314 | +0.07(+0.47%) |
Jul 12, 2005 | 14.19 | 14.43 | 14.19 | 14.39 | 880,328 | +0.19(+1.36%) |
Jul 11, 2005 | 14.05 | 14.22 | 14.05 | 14.19 | 2,792,235 | +0.28(+2.04%) |
Jul 08, 2005 | 13.91 | 14.01 | 13.81 | 13.91 | 1,797,718 | +0.10(+0.70%) |
Jul 07, 2005 | 13.56 | 13.83 | 13.55 | 13.81 | 889,858 | +0.09(+0.66%) |
Jul 06, 2005 | 13.68 | 13.83 | 13.58 | 13.72 | 2,425,314 | -0.10(-0.74%) |
Jul 05, 2005 | 13.86 | 14.07 | 13.75 | 13.83 | 984,456 | -0.28(-2.01%) |